Skip to main content
logo
International Business Machines Corporation (BVMF:IBMB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,232.96
-14.42 (-1.16%)
Last updated: Feb 27, 2026, 1:59 PM GMT-3

BVMF:IBMB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261,239.991,239.991,212.961,220.971,220.97-2.12%71
Feb 26, 20261,220.711,273.061,220.711,247.381,247.382.18%165
Feb 25, 20261,194.701,232.161,193.691,220.711,220.713.43%129
Feb 24, 20261,156.061,220.251,156.061,180.201,180.202.09%204
Feb 23, 20261,324.681,324.681,145.131,156.061,156.06-13.21%730
Feb 20, 20261,330.021,331.961,327.941,331.961,331.96-0.21%4
Feb 19, 20261,341.781,345.561,334.001,334.811,334.81-2.17%13
Feb 18, 20261,372.251,372.251,348.011,364.481,364.48-0.57%47
Feb 13, 20261,357.571,377.681,349.211,372.251,372.251.09%118
Feb 12, 20261,417.381,421.421,340.001,357.501,357.50-4.06%159
Feb 11, 20261,484.431,484.431,414.931,414.931,414.93-7.88%139
Feb 10, 20261,528.111,536.001,528.111,536.001,536.00-0.42%2
Feb 9, 20261,545.451,546.021,521.561,542.421,536.65-0.87%13
Feb 6, 20261,526.771,556.011,526.771,556.011,550.191.83%78
Feb 5, 20261,503.961,529.801,503.961,528.111,522.390.84%71
Feb 4, 20261,535.971,535.971,476.851,515.361,509.69-1.31%93
Feb 3, 20261,646.641,646.641,490.991,535.501,529.76-7.32%134
Feb 2, 20261,656.121,656.701,656.121,656.701,650.503.47%6
Jan 30, 20261,651.121,651.121,591.471,601.211,595.22-2.05%22
Jan 29, 20261,657.081,658.521,623.001,634.781,628.676.91%1,050
Jan 28, 20261,529.051,530.641,513.921,529.121,523.40-0.18%130
Jan 27, 20261,547.521,547.521,531.921,531.921,526.19-0.75%16
Jan 26, 20261,543.541,543.541,543.541,543.541,537.770.05%13
Jan 23, 20261,561.501,561.501,542.841,542.841,537.07-1.55%7
Jan 22, 20261,588.191,598.881,567.061,567.061,561.20-0.69%53
Jan 21, 20261,578.511,578.511,561.131,577.881,571.980.96%40
Jan 20, 20261,630.081,630.081,562.881,562.881,557.03-4.11%204
Jan 19, 20261,646.871,653.941,570.421,629.941,623.84-1.03%58
Jan 16, 20261,627.201,646.871,627.201,646.871,640.712.35%196
Jan 15, 20261,644.951,644.951,609.021,609.021,603.00-3.17%79
Jan 14, 20261,634.111,661.631,629.261,661.631,655.421.73%102
Jan 13, 20261,673.581,677.161,633.301,633.301,627.19-102
Jan 12, 20261,621.971,633.261,615.271,633.261,627.150.47%144
Jan 9, 20261,616.301,625.631,616.301,625.631,619.55-32
Jan 8, 20261,597.431,633.611,597.431,625.631,619.551.34%90
Jan 7, 20261,621.921,637.581,604.101,604.101,598.10-1.23%121
Jan 6, 20261,611.131,624.611,582.471,624.011,617.941.81%165
Jan 5, 20261,596.931,620.481,595.171,595.171,589.200.89%103
Jan 2, 20261,590.881,591.001,568.061,581.101,575.19-8.01%501
Dec 29, 20251,691.691,718.731,691.691,718.731,712.301.90%150
Dec 26, 20251,693.441,693.441,686.721,686.721,680.41-0.19%2
Dec 22, 20251,675.611,690.421,675.611,690.001,683.681.10%4
Dec 19, 20251,684.901,684.901,671.621,671.621,665.371.19%103
Dec 18, 20251,679.001,679.001,648.291,652.001,645.82-1.67%7
Dec 17, 20251,675.151,680.021,675.151,680.021,673.741.62%17
Dec 16, 20251,649.961,653.301,649.961,653.301,647.12-1.29%61
Dec 15, 20251,669.921,674.961,669.921,674.961,668.70-1.26%4
Dec 11, 20251,696.321,696.321,696.321,696.321,689.98-1.11%1
Dec 10, 20251,713.661,715.381,713.661,715.381,708.961.70%2
Dec 9, 20251,693.441,700.001,686.721,686.721,680.410.20%46